CTCP Vận tải Biển Vinaship (vna)

14.60
1.60
(12.31%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-04) 		-0.50 -3.57% 19,200 0 0
13
14
13
2 tháng
(2026-08-05) 		0 0% 35,900 0 0
13
15.50
13
3 tháng
(2026-07-06) 		-1.48 -9.86% 63,800 0 0
12
15.50
13
6 tháng
(2026-04-07) 		-1.86 -12.11% 834,800 0 0
12
20.06
13
12 tháng
(2025-10-09) 		-3.59 -21% 1,098,100 0 0
12
20.06
13
24 tháng
(2024-10-14) 		-10.31 -43.31% 2,679,751 0 0
12
26.23
13
36 tháng
(2023-10-20) 		1.46 12.15% 8,750,185 0 0
7.44
26.23
13
60 tháng
(2021-11-01) 		-11.23 -45.41% 49,487,428 8,000 0.2
7.44
29
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/08/2015
1.48
 8,930 1.48 1.48 1.48 0 0 0
18/08/2015
1.59
 11,040 1.53 1.59 1.53 0 0 0
17/08/2015
1.53
 5,000 1.53 1.53 1.53 0 0 0
14/08/2015
1.48
 7,000 1.53 1.53 1.48 0 0 0
13/08/2015
1.48
 23,140 1.53 1.53 1.48 0 0 0
12/08/2015
1.59
 7,490 1.53 1.59 1.53 0 0 0
11/08/2015
1.59
 10 1.59 1.59 1.59 0 0 0
10/08/2015
1.53
 1,340 1.59 1.59 1.48 0 0 0
07/08/2015
1.53
 1,020 1.53 1.53 1.53 0 0 0
06/08/2015
1.53
 10,980 1.53 1.53 1.53 0 0 0
05/08/2015
1.59
 21,180 1.59 1.59 1.53 0 0 0
04/08/2015
1.53
 9,870 1.48 1.53 1.48 0 0 0
03/08/2015
1.53
 3,580 1.53 1.53 1.53 0 0 0
31/07/2015
1.53
 370 1.53 1.53 1.53 0 0 0
30/07/2015
1.53
 69,290 1.48 1.53 1.48 0 0 0
29/07/2015
1.53
 1,010 1.53 1.59 1.53 0 0 0
28/07/2015
1.53
 9,100 1.53 1.53 1.53 0 0 0
27/07/2015
1.53
 25,800 1.53 1.53 1.53 0 0 0
24/07/2015
1.59
 18,040 1.59 1.64 1.53 0 0 0
23/07/2015
1.59
 16,980 1.59 1.64 1.53 0 0 0
22/07/2015
1.64
 23,000 1.59 1.64 1.53 0 0 0
21/07/2015
1.64
 57,030 1.64 1.64 1.59 0 0 0
20/07/2015
1.64
 11,920 1.64 1.70 1.64 0 0 0
17/07/2015
1.70
 160 1.70 1.70 1.70 0 0 0
16/07/2015
1.64
 1,000 1.64 1.64 1.64 0 0 0
15/07/2015
1.64
 15,570 1.64 1.70 1.64 0 0 0
14/07/2015
1.59
 34,710 1.64 1.70 1.59 0 0 0
13/07/2015
1.70
 32,750 1.75 1.75 1.64 0 0 0
10/07/2015
1.75
 2,040 1.70 1.75 1.70 0 0 0
09/07/2015
1.75
 0 1.75 1.75 1.75 0 0 0
08/07/2015
1.75
 81,710 1.75 1.81 1.70 0 0 0
07/07/2015
1.75
 78,350 1.70 1.81 1.70 0 0 0
06/07/2015
1.70
 8,130 1.75 1.75 1.70 0 0 0
03/07/2015
1.75
 26,340 1.75 1.75 1.70 0 0 0
02/07/2015
1.64
 90 1.75 1.75 1.64 0 0 0
01/07/2015
1.75
 33,560 1.75 1.75 1.64 0 0 0
30/06/2015
1.75
 20 1.75 1.75 1.75 0 0 0
29/06/2015
1.64
 28,310 1.75 1.75 1.64 0 0 0
26/06/2015
1.75
 32,560 1.75 1.75 1.70 0 0 0
25/06/2015
1.81
 4,100 1.75 1.81 1.75 0 0 0
24/06/2015
1.81
 54,760 1.75 1.81 1.75 0 0 0
23/06/2015
1.75
 43,730 1.75 1.75 1.70 0 0 0
22/06/2015
1.75
 35,930 1.81 1.81 1.75 0 0 0
19/06/2015
1.81
 38,380 1.75 1.81 1.70 0 0 0
18/06/2015
1.75
 47,410 1.70 1.75 1.70 0 0 0
17/06/2015
1.70
 25,760 1.75 1.75 1.70 0 0 0
16/06/2015
1.75
 32,710 1.70 1.75 1.70 0 0 0
15/06/2015
1.70
 14,890 1.70 1.75 1.70 0 0 0
12/06/2015
1.75
 560 1.75 1.75 1.75 0 0 0
11/06/2015
1.75
 13,340 1.75 1.75 1.70 0 0 0
10/06/2015
1.75
 41,260 1.70 1.75 1.70 0 0 0
09/06/2015
1.81
 46,470 1.75 1.81 1.75 0 0 0
08/06/2015
1.75
 17,680 1.75 1.81 1.75 0 0 0
05/06/2015
1.75
 6,770 1.75 1.81 1.75 0 0 0
04/06/2015
1.81
 5,010 1.75 1.81 1.75 0 0 0
03/06/2015
1.81
 68,420 1.75 1.81 1.70 0 0 0
02/06/2015
1.75
 27,840 1.70 1.75 1.70 0 0 0
01/06/2015
1.75
 8,410 1.70 1.75 1.70 0 0 0
29/05/2015
1.75
 30,160 1.75 1.81 1.75 0 0 0
28/05/2015
1.75
 35,410 1.70 1.81 1.70 0 0 0
27/05/2015
1.81
 41,460 1.75 1.81 1.70 0 0 0
26/05/2015
1.81
 57,950 1.86 1.86 1.75 0 0 0
25/05/2015
1.86
 57,500 1.81 1.86 1.75 0 0 0
22/05/2015
1.86
 27,580 1.86 1.86 1.75 0 0 0
21/05/2015
1.81
 23,580 1.81 1.81 1.81 0 0 0
20/05/2015
1.81
 83,320 1.75 1.81 1.70 0 0 0
19/05/2015
1.81
 3,610 1.81 1.81 1.75 0 0 0
18/05/2015
1.81
 21,290 1.81 1.81 1.75 0 0 0
15/05/2015
1.81
 175,780 1.75 1.81 1.75 0 0 0
14/05/2015
1.86
 13,000 1.75 1.86 1.75 0 0 0
13/05/2015
1.86
 21,490 1.75 1.86 1.75 0 0 0
12/05/2015
1.75
 59,820 1.86 1.86 1.75 0 0 0
11/05/2015
1.86
 8,480 1.86 1.86 1.86 0 0 0
08/05/2015
1.86
 7,180 1.75 1.86 1.75 0 0 0
07/05/2015
1.81
 78,790 1.81 1.81 1.75 0 0 0
06/05/2015
1.86
 22,320 1.97 1.97 1.86 0 0 0
05/05/2015
1.97
 72,380 1.81 1.97 1.75 0 0 0
04/05/2015
1.86
 23,830 1.92 1.92 1.86 0 0 0
27/04/2015
1.97
 31,100 1.86 1.97 1.86 0 0 0
24/04/2015
1.92
 148,250 1.92 1.97 1.92 0 0 0
23/04/2015
2.02
 35,780 2.02 2.02 2.02 0 0 0
22/04/2015
2.13
 15,970 2.13 2.13 2.13 0 0 0
21/04/2015
2.24
 3,110 2.24 2.30 2.24 0 0 0
20/04/2015
2.30
 43,650 2.24 2.35 2.24 0 0 0
17/04/2015
2.30
 40,600 2.35 2.41 2.30 0 0 0
16/04/2015
2.46
 146,070 2.35 2.46 2.19 0 0 0
15/04/2015
2.35
 710 2.30 2.35 2.19 0 0 0
14/04/2015
2.35
 58,710 2.35 2.35 2.19 0 0 0
13/04/2015
2.35
 27,880 2.35 2.46 2.35 0 0 0
10/04/2015
2.41
 5,670 2.41 2.41 2.35 0 0 0
09/04/2015
2.41
 3,540 2.24 2.41 2.24 0 0 0
08/04/2015
2.35
 20,050 2.41 2.41 2.30 0 0 0
07/04/2015
2.35
 14,970 2.41 2.41 2.24 0 0 0
06/04/2015
2.41
 1,170 2.41 2.41 2.35 0 0 0
03/04/2015
2.35
 26,140 2.41 2.41 2.35 0 0 0
02/04/2015
2.35
 14,640 2.30 2.35 2.30 0 0 0
01/04/2015
2.35
 16,660 2.35 2.41 2.30 0 0 0
31/03/2015
2.41
 25,910 2.41 2.41 2.35 0 0 0
30/03/2015
2.35
 25,550 2.41 2.46 2.35 0 0 0
27/03/2015
2.46
 4,380 2.52 2.52 2.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc